NASDAQ:FAF
First American Corporation (The) Stock Price (Quote)
$54.38
+0.285 (+0.527%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.60 | $61.24 | Friday, 3rd May 2024 FAF stock ended at $54.38. This is 0.527% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.18% from a day low at $54.36 to a day high of $55.55. |
| 90 days | $51.60 | $61.24 | |
| 52 weeks | $49.55 | $65.55 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $56.22 | $56.26 | $55.10 | $55.32 | 569 000 |
| Jun 09, 2023 | $56.44 | $56.54 | $55.83 | $56.23 | 266 410 |
| Jun 08, 2023 | $57.43 | $57.40 | $56.41 | $56.69 | 364 945 |
| Jun 07, 2023 | $56.46 | $57.84 | $56.40 | $57.34 | 559 682 |
| Jun 06, 2023 | $55.49 | $56.93 | $55.29 | $56.75 | 464 580 |
| Jun 05, 2023 | $56.56 | $56.06 | $55.15 | $55.29 | 403 844 |
| Jun 02, 2023 | $56.14 | $56.92 | $56.25 | $56.86 | 520 046 |
| Jun 01, 2023 | $55.14 | $55.79 | $54.91 | $55.76 | 444 333 |
| May 31, 2023 | $55.61 | $55.69 | $54.85 | $54.93 | 494 873 |
| May 30, 2023 | $55.75 | $56.00 | $55.11 | $55.99 | 292 876 |
| May 26, 2023 | $55.33 | $55.59 | $54.25 | $55.25 | 431 101 |
| May 25, 2023 | $54.35 | $54.71 | $53.93 | $54.63 | 238 185 |
| May 24, 2023 | $54.43 | $54.76 | $53.59 | $54.44 | 319 239 |
| May 23, 2023 | $54.84 | $55.20 | $54.56 | $54.79 | 477 687 |
| May 22, 2023 | $55.56 | $55.63 | $54.59 | $54.89 | 338 871 |
| May 19, 2023 | $56.95 | $56.97 | $55.54 | $55.75 | 450 933 |
| May 18, 2023 | $56.01 | $56.52 | $55.66 | $56.46 | 354 928 |
| May 17, 2023 | $56.01 | $56.40 | $55.61 | $56.04 | 352 600 |
| May 16, 2023 | $56.01 | $56.12 | $55.42 | $55.70 | 483 884 |
| May 15, 2023 | $56.52 | $56.68 | $56.03 | $56.50 | 444 477 |
| May 12, 2023 | $57.10 | $57.31 | $55.74 | $56.29 | 491 476 |
| May 11, 2023 | $57.50 | $57.81 | $56.23 | $56.73 | 948 013 |
| May 10, 2023 | $58.76 | $58.98 | $57.56 | $58.39 | 508 693 |
| May 09, 2023 | $58.02 | $58.49 | $57.72 | $57.91 | 385 223 |
| May 08, 2023 | $58.22 | $58.42 | $57.41 | $58.32 | 336 133 |
